analyst
AD
NASDAQ · ADT
ADT Inc.
Industrials · Security & Protection Services
$6.60
Up+$0.19 (+2.80%)
Updated Oct 15, 2026, 1:58 PM
SID Score
5.8/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 6.14B
- P/E ratio
- 10.26
- Dividend yield
- 4.17%
- 52-week range
- $6.03 – $8.89
- Volume
- 7.51M
- Avg. volume
- 8.84M
Price performance · ADT
ADT price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 14, 2026
ADT closed at $6.60 after 21 trading sessions, down 6.12% for the selected period.
- Last close
- $6.60
- Period change
- -6.12%
- Period low
- $6.08
- Period high
- $7.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $6.56 | $6.615 | $6.52 | $6.60 | 7.51M |
| Oct 13, 2026 | $6.53 | $6.63 | $6.46 | $6.61 | 7.25M |
| Oct 12, 2026 | $6.46 | $6.55 | $6.41 | $6.45 | 8.24M |
| Oct 9, 2026 | $6.45 | $6.48 | $6.3701 | $6.43 | 5.81M |
| Oct 8, 2026 | $6.30 | $6.51 | $6.28 | $6.50 | 9.19M |
| Oct 7, 2026 | $6.32 | $6.385 | $6.27 | $6.30 | 8.64M |
| Oct 6, 2026 | $6.24 | $6.395 | $6.20 | $6.36 | 7.17M |
| Oct 5, 2026 | $6.27 | $6.325 | $6.19 | $6.21 | 6.39M |
| Oct 2, 2026 | $6.28 | $6.35 | $6.21 | $6.25 | 5.23M |
| Oct 1, 2026 | $6.11 | $6.24 | $6.03 | $6.23 | 8.88M |
| Sep 30, 2026 | $6.13 | $6.20 | $6.075 | $6.08 | 7.12M |
| Sep 29, 2026 | $6.205 | $6.2231 | $6.07 | $6.14 | 8.92M |
| Sep 28, 2026 | $6.32 | $6.37 | $6.15 | $6.19 | 8.39M |
| Sep 25, 2026 | $6.36 | $6.42 | $6.31 | $6.40 | 6.77M |
| Sep 24, 2026 | $6.36 | $6.415 | $6.30 | $6.36 | 8.35M |
| Sep 23, 2026 | $6.53 | $6.54 | $6.315 | $6.34 | 7.98M |
| Sep 22, 2026 | $6.68 | $6.725 | $6.53 | $6.54 | 11.11M |
| Sep 21, 2026 | $6.90 | $6.94 | $6.575 | $6.62 | 14.44M |
| Sep 18, 2026 | $6.97 | $6.98 | $6.87 | $6.90 | 18.48M |
| Sep 17, 2026 | $7.06 | $7.06 | $6.98 | $6.99 | 7M |
| Sep 16, 2026 | $7.09 | $7.13 | $6.97 | $7.03 | 6.56M |
Latest ADT news
The latest Smart Investors Daily articles mentioning ADT.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…